Bankwell Financial Group, Inc. (BWFG)

NASDAQ: BWFG · Real-Time Price · USD

66.83

+0.13 (0.19%)

At close: Aug 10, 2026, 4:00 PM EDT

66.90

+0.07 (0.10%)

After-hours: Aug 10, 2026, 4:17 PM EDT

Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	67.57	67.57	66.15	66.83	66.83	0.19%	42,641
Aug 7, 2026	66.84	66.92	65.64	66.90	66.70	0.04%	46,332
Aug 6, 2026	66.98	67.60	66.41	66.87	66.67	-0.52%	53,165
Aug 5, 2026	67.41	67.60	66.60	67.22	67.02	-0.27%	51,049
Aug 4, 2026	67.25	68.20	67.16	67.40	67.20	-0.18%	69,642
Aug 3, 2026	68.75	69.59	67.39	67.52	67.32	-0.92%	82,331
Jul 31, 2026	67.40	69.21	66.02	68.15	67.95	0.65%	51,264
Jul 30, 2026	68.51	68.85	66.74	67.71	67.51	-0.51%	66,544
Jul 29, 2026	66.31	68.10	65.61	68.06	67.86	1.79%	76,177
Jul 28, 2026	65.34	67.02	65.34	66.86	66.66	3.87%	101,438
Jul 27, 2026	62.41	64.61	62.41	64.37	64.18	3.47%	69,272
Jul 24, 2026	60.60	62.41	60.34	62.21	62.02	2.71%	64,048
Jul 23, 2026	60.39	61.86	56.03	60.57	60.39	1.80%	215,571
Jul 22, 2026	59.52	60.05	58.16	59.50	59.32	-1.00%	67,890
Jul 21, 2026	59.33	60.67	59.33	60.10	59.92	0.81%	66,945
Jul 20, 2026	60.34	60.77	59.40	59.62	59.44	-0.80%	72,779
Jul 17, 2026	60.69	61.21	59.30	60.10	59.92	-1.81%	113,068
Jul 16, 2026	59.15	61.30	59.02	61.21	61.03	3.47%	62,035
Jul 15, 2026	58.38	59.63	58.38	59.16	58.98	1.44%	109,766
Jul 14, 2026	58.47	59.09	58.31	58.32	58.15	-0.26%	62,283
Jul 13, 2026	57.96	58.72	57.53	58.47	58.30	0.81%	75,795
Jul 10, 2026	57.63	58.30	56.93	58.00	57.83	0.40%	31,031
Jul 9, 2026	56.64	58.35	56.43	57.77	57.60	2.47%	79,643
Jul 8, 2026	56.83	57.39	56.09	56.38	56.21	-1.78%	126,171
Jul 7, 2026	58.40	58.45	56.75	57.40	57.23	-1.78%	88,376
Jul 6, 2026	58.64	59.60	57.95	58.44	58.27	-0.27%	63,346
Jul 2, 2026	60.25	60.50	58.41	58.60	58.42	-2.72%	114,588
Jul 1, 2026	58.94	60.46	58.19	60.24	60.06	2.54%	103,452
Jun 30, 2026	59.51	59.59	58.55	58.75	58.57	-1.77%	68,757
Jun 29, 2026	59.60	59.89	57.61	59.81	59.63	0.07%	79,580
Jun 26, 2026	58.11	59.79	57.58	59.77	59.59	3.11%	170,235
Jun 25, 2026	58.04	59.13	57.62	57.97	57.80	0.33%	51,495
Jun 24, 2026	57.65	58.25	56.88	57.78	57.61	0.45%	113,400
Jun 23, 2026	56.50	57.83	56.23	57.52	57.35	2.24%	127,369
Jun 22, 2026	56.02	57.43	55.77	56.26	56.09	0.14%	140,885
Jun 18, 2026	55.27	56.50	54.88	56.18	56.01	2.63%	154,452
Jun 17, 2026	55.37	56.23	53.96	54.74	54.58	-1.01%	108,346
Jun 16, 2026	55.80	56.46	55.00	55.30	55.13	0.02%	91,650
Jun 15, 2026	55.94	56.98	55.02	55.29	55.12	-0.63%	60,389
Jun 12, 2026	55.40	56.00	54.75	55.64	55.47	0.89%	48,211
Jun 11, 2026	56.16	56.40	54.50	55.15	54.99	-1.08%	65,701
Jun 10, 2026	55.73	56.40	53.89	55.75	55.58	0.80%	77,385
Jun 9, 2026	54.60	55.68	54.38	55.31	55.14	2.43%	74,845
Jun 8, 2026	53.70	54.42	52.44	54.00	53.84	0.61%	38,763
Jun 5, 2026	53.24	53.98	53.02	53.67	53.51	0.81%	29,683
Jun 4, 2026	51.94	53.49	51.94	53.24	53.08	3.57%	53,513
Jun 3, 2026	52.25	52.25	50.77	51.41	51.25	-2.48%	69,438
Jun 2, 2026	51.63	52.91	51.63	52.71	52.55	1.76%	29,796
Jun 1, 2026	52.17	52.17	50.27	51.80	51.65	-0.99%	73,441
May 29, 2026	52.31	52.88	52.17	52.32	52.16	-0.46%	25,750